Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.600 | 5.770 | 5.540 | 5.770 | 5.770 | 14,396,564 |
| 2022-02-08 | 5.400 | 5.640 | 5.350 | 5.540 | 5.540 | 17,210,791 |
| 2022-02-07 | 5.690 | 5.700 | 5.340 | 5.360 | 5.360 | 15,064,891 |
| 2022-01-28 | 5.280 | 5.680 | 5.280 | 5.590 | 5.590 | 19,900,950 |
| 2022-01-27 | 5.620 | 5.630 | 5.230 | 5.260 | 5.260 | 20,202,079 |
| 2022-01-26 | 5.710 | 5.880 | 5.390 | 5.690 | 5.690 | 24,816,825 |
| 2022-01-25 | 6.210 | 6.210 | 5.760 | 5.760 | 5.760 | 24,063,253 |
| 2022-01-24 | 6.140 | 6.300 | 5.880 | 6.210 | 6.210 | 30,247,900 |
| 2022-01-21 | 5.800 | 6.290 | 5.800 | 6.140 | 6.140 | 29,133,127 |
| 2022-01-20 | 6.080 | 6.100 | 5.780 | 5.830 | 5.830 | 13,066,700 |
| 2022-01-19 | 5.810 | 6.090 | 5.800 | 6.070 | 6.070 | 13,391,075 |
| 2022-01-18 | 6.000 | 6.190 | 5.830 | 5.850 | 5.850 | 11,860,672 |
| 2022-01-17 | 5.750 | 6.100 | 5.720 | 6.040 | 6.040 | 12,717,395 |
| 2022-01-14 | 5.960 | 6.000 | 5.770 | 5.770 | 5.770 | 8,280,881 |
| 2022-01-13 | 5.940 | 6.060 | 5.900 | 5.900 | 5.900 | 7,240,808 |
| 2022-01-12 | 5.870 | 6.040 | 5.860 | 5.950 | 5.950 | 10,805,147 |
| 2022-01-11 | 5.870 | 6.030 | 5.800 | 5.840 | 5.840 | 9,965,550 |
| 2022-01-10 | 5.830 | 5.920 | 5.710 | 5.880 | 5.880 | 9,852,900 |
| 2022-01-07 | 6.100 | 6.130 | 5.820 | 5.830 | 5.830 | 14,925,536 |
| 2022-01-06 | 6.100 | 6.130 | 6.040 | 6.080 | 6.080 | 9,684,323 |
| 2022-01-05 | 6.140 | 6.250 | 6.040 | 6.110 | 6.110 | 14,181,400 |
| 2022-01-04 | 5.980 | 6.180 | 5.960 | 6.130 | 6.130 | 13,237,562 |
| 2021-12-31 | 6.010 | 6.080 | 5.920 | 5.980 | 5.980 | 13,173,300 |
| 2021-12-30 | 5.740 | 6.000 | 5.710 | 5.920 | 5.920 | 16,184,654 |
| 2021-12-29 | 5.690 | 5.780 | 5.590 | 5.730 | 5.730 | 8,450,400 |
| 2021-12-28 | 5.660 | 5.800 | 5.630 | 5.680 | 5.680 | 9,109,000 |
| 2021-12-27 | 5.630 | 5.690 | 5.550 | 5.630 | 5.630 | 7,915,500 |
| 2021-12-24 | 5.790 | 5.840 | 5.630 | 5.640 | 5.640 | 10,598,350 |
| 2021-12-23 | 5.920 | 5.930 | 5.780 | 5.800 | 5.800 | 15,244,350 |
| 2021-12-22 | 5.980 | 6.090 | 5.910 | 5.980 | 5.980 | 18,537,175 |
| 2021-12-21 | 5.750 | 6.010 | 5.720 | 5.980 | 5.980 | 19,244,700 |
| 2021-12-20 | 5.780 | 5.920 | 5.730 | 5.800 | 5.800 | 16,581,655 |
| 2021-12-17 | 5.730 | 5.890 | 5.650 | 5.780 | 5.780 | 15,889,533 |
| 2021-12-16 | 5.710 | 5.810 | 5.660 | 5.770 | 5.770 | 14,075,350 |
| 2021-12-15 | 5.700 | 5.870 | 5.690 | 5.720 | 5.720 | 18,478,100 |
| 2021-12-14 | 5.510 | 5.830 | 5.510 | 5.750 | 5.750 | 25,277,550 |
| 2021-12-13 | 5.530 | 5.670 | 5.490 | 5.560 | 5.560 | 13,646,800 |
| 2021-12-10 | 5.570 | 5.610 | 5.490 | 5.510 | 5.510 | 15,204,037 |
| 2021-12-09 | 5.380 | 5.630 | 5.350 | 5.600 | 5.600 | 25,159,491 |
| 2021-12-08 | 5.290 | 5.370 | 5.240 | 5.320 | 5.320 | 7,880,084 |
| 2021-12-07 | 5.260 | 5.360 | 5.240 | 5.300 | 5.300 | 8,827,191 |
| 2021-12-06 | 5.360 | 5.400 | 5.220 | 5.230 | 5.230 | 11,285,962 |
| 2021-12-03 | 5.510 | 5.640 | 5.390 | 5.400 | 5.400 | 21,073,550 |
| 2021-12-02 | 5.490 | 5.940 | 5.470 | 5.600 | 5.600 | 35,052,550 |
| 2021-12-01 | 5.370 | 5.530 | 5.330 | 5.480 | 5.480 | 10,875,070 |
| 2021-11-30 | 5.330 | 5.430 | 5.310 | 5.370 | 5.370 | 11,427,550 |
| 2021-11-29 | 5.230 | 5.550 | 5.190 | 5.330 | 5.330 | 13,398,550 |
| 2021-11-26 | 5.390 | 5.410 | 5.230 | 5.260 | 5.260 | 10,441,805 |
| 2021-11-25 | 5.460 | 5.680 | 5.360 | 5.370 | 5.370 | 20,739,200 |
| 2021-11-24 | 5.320 | 5.390 | 5.200 | 5.320 | 5.320 | 8,893,890 |
| 2021-11-23 | 5.290 | 5.330 | 5.210 | 5.260 | 5.260 | 6,704,425 |
| 2021-11-22 | 5.510 | 5.510 | 5.290 | 5.310 | 5.310 | 7,823,079 |
| 2021-11-19 | 5.300 | 5.410 | 5.290 | 5.350 | 5.350 | 8,584,050 |
| 2021-11-18 | 5.400 | 5.460 | 5.270 | 5.270 | 5.270 | 14,807,250 |
| 2021-11-17 | 5.350 | 5.700 | 5.350 | 5.490 | 5.490 | 20,533,447 |
| 2021-11-16 | 5.450 | 5.460 | 5.340 | 5.360 | 5.360 | 8,909,800 |
| 2021-11-15 | 5.340 | 5.480 | 5.340 | 5.410 | 5.410 | 10,076,450 |
| 2021-11-12 | 5.270 | 5.370 | 5.200 | 5.330 | 5.330 | 10,412,200 |
| 2021-11-11 | 5.160 | 5.320 | 5.150 | 5.270 | 5.270 | 11,411,950 |
| 2021-11-10 | 5.090 | 5.250 | 5.060 | 5.180 | 5.180 | 9,296,307 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.